Golar LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	42.58	42.82	40.72	41.62	41.62	-0.48%	1,211,373
Jan 17, 2025	41.21	41.93	41.17	41.82	41.82	1.43%	1,401,549
Jan 16, 2025	41.80	42.34	41.17	41.23	41.23	-2.23%	1,608,951
Jan 15, 2025	43.00	43.00	42.03	42.17	42.17	0.02%	648,172
Jan 14, 2025	41.50	42.45	41.32	42.16	42.16	1.86%	514,971
Jan 13, 2025	41.21	41.47	40.46	41.39	41.39	0.02%	1,111,647
Jan 10, 2025	42.17	42.32	41.08	41.38	41.38	-1.08%	858,547
Jan 8, 2025	41.60	42.19	40.62	41.83	41.83	-0.48%	811,245
Jan 7, 2025	43.21	43.46	41.99	42.03	42.03	-2.14%	819,606
Jan 6, 2025	43.74	44.11	42.94	42.95	42.95	-1.26%	833,304
Jan 3, 2025	44.33	44.33	42.79	43.50	43.50	-0.78%	2,184,371
Jan 2, 2025	42.77	44.36	42.73	43.84	43.84	3.59%	2,425,356
Dec 31, 2024	41.85	42.67	41.53	42.32	42.32	0.91%	1,635,573
Dec 30, 2024	41.75	42.38	41.37	41.94	41.94	0.12%	684,641
Dec 27, 2024	42.40	42.56	41.60	41.89	41.89	-1.20%	527,638
Dec 26, 2024	42.81	42.81	42.23	42.40	42.40	-0.93%	462,258
Dec 24, 2024	42.51	42.99	41.90	42.80	42.80	2.29%	699,255
Dec 23, 2024	41.25	42.32	41.05	41.84	41.84	1.23%	781,553
Dec 20, 2024	41.10	42.31	40.95	41.33	41.33	-0.41%	1,564,629
Dec 19, 2024	41.97	42.47	40.80	41.50	41.50	2.19%	2,463,256
Dec 18, 2024	42.30	42.58	40.40	40.61	40.61	-3.77%	1,782,161
Dec 17, 2024	42.45	42.49	41.17	42.20	42.20	-1.15%	2,089,204
Dec 16, 2024	43.32	44.08	42.57	42.69	42.69	-1.82%	1,230,952
Dec 13, 2024	43.58	43.92	42.59	43.48	43.48	-0.25%	1,234,095
Dec 12, 2024	43.22	44.04	42.98	43.59	43.59	0.11%	1,064,745
Dec 11, 2024	42.97	43.95	41.82	43.54	43.54	2.01%	1,856,969
Dec 10, 2024	42.02	43.27	41.98	42.68	42.68	1.31%	1,271,534
Dec 9, 2024	43.11	43.87	42.08	42.13	42.13	-0.75%	2,145,252
Dec 6, 2024	42.13	42.50	41.00	42.45	42.45	0.40%	1,456,307
Dec 5, 2024	40.56	42.68	40.55	42.28	42.28	4.27%	2,862,549
Dec 4, 2024	39.97	40.70	39.80	40.55	40.55	1.45%	1,716,472
Dec 3, 2024	39.89	40.45	39.51	39.97	39.97	0.81%	1,874,949
Dec 2, 2024	39.46	39.91	38.93	39.65	39.65	0.71%	1,182,160
Nov 29, 2024	39.22	39.94	38.84	39.37	39.37	0.20%	577,956
Nov 27, 2024	39.47	40.10	39.20	39.29	39.29	-0.56%	1,056,441
Nov 26, 2024	40.90	41.01	39.13	39.51	39.51	-4.19%	2,326,159
Nov 25, 2024	38.97	41.55	38.66	41.24	41.24	11.70%	3,843,442
Nov 22, 2024	36.91	37.09	36.54	36.92	36.70	0.16%	731,755
Nov 21, 2024	36.10	36.97	35.54	36.86	36.64	2.45%	1,273,731
Nov 20, 2024	34.89	36.03	34.55	35.98	35.76	3.09%	752,751
Nov 19, 2024	34.21	35.03	34.09	34.90	34.69	1.34%	509,762
Nov 18, 2024	34.00	34.66	33.58	34.44	34.23	1.29%	1,184,491
Nov 15, 2024	35.15	35.43	33.78	34.00	33.80	-2.83%	1,128,453
Nov 14, 2024	34.97	35.60	34.80	34.99	34.78	0.32%	3,266,714
Nov 13, 2024	36.20	36.29	34.85	34.88	34.67	-4.31%	1,301,455
Nov 12, 2024	36.65	37.66	36.09	36.45	36.23	-4.33%	1,454,641
Nov 11, 2024	38.00	38.27	37.37	38.10	37.87	0.37%	1,377,056
Nov 8, 2024	38.37	38.54	37.28	37.96	37.73	-2.24%	1,156,287
Nov 7, 2024	38.29	39.04	38.19	38.83	38.60	1.73%	841,577
Nov 6, 2024	38.09	39.08	37.20	38.17	37.94	4.69%	1,671,785
Nov 5, 2024	35.98	36.61	35.57	36.46	36.24	2.53%	1,137,312
Nov 4, 2024	35.79	36.31	35.51	35.56	35.35	-1.03%	997,598
Nov 1, 2024	36.42	37.14	35.89	35.93	35.71	-0.91%	1,269,128
Oct 31, 2024	36.72	37.46	36.25	36.26	36.04	-1.15%	642,102
Oct 30, 2024	36.70	37.18	36.61	36.68	36.46	-0.05%	419,505
Oct 29, 2024	37.06	37.06	36.00	36.70	36.48	-1.10%	630,198
Oct 28, 2024	36.97	37.46	36.86	37.11	36.89	-1.17%	916,747
Oct 25, 2024	37.83	38.36	37.43	37.55	37.32	0.11%	651,491
Oct 24, 2024	37.02	37.72	36.64	37.51	37.28	1.63%	788,570
Oct 23, 2024	36.76	37.62	36.64	36.91	36.69	-0.32%	1,267,059
Oct 22, 2024	37.45	37.45	36.94	37.03	36.81	-1.12%	576,903
Oct 21, 2024	38.22	38.24	37.42	37.45	37.22	-0.85%	825,880
Oct 18, 2024	38.28	38.35	37.61	37.77	37.54	-1.36%	594,048
Oct 17, 2024	38.54	39.24	38.29	38.29	38.06	-0.36%	616,572
Oct 16, 2024	38.33	38.79	38.11	38.43	38.20	0.89%	1,014,456
Oct 15, 2024	38.55	38.89	38.06	38.09	37.86	-2.88%	849,503
Oct 14, 2024	38.84	39.40	38.52	39.22	38.98	0.67%	641,776
Oct 11, 2024	38.00	39.04	37.59	38.96	38.73	2.28%	1,135,594
Oct 10, 2024	38.15	38.54	37.88	38.09	37.86	-0.29%	514,338
Oct 9, 2024	38.24	38.54	37.84	38.20	37.97	-0.93%	790,558
Oct 8, 2024	38.36	38.67	38.03	38.56	38.33	-0.80%	641,182
Oct 7, 2024	38.78	39.02	38.48	38.87	38.64	0.28%	662,235
Oct 4, 2024	39.00	39.10	38.51	38.76	38.53	-0.21%	1,141,292
Oct 3, 2024	38.73	38.96	38.28	38.84	38.61	-0.03%	2,394,030
Oct 2, 2024	38.42	38.99	37.82	38.85	38.62	1.54%	1,241,743
Oct 1, 2024	36.55	38.41	36.25	38.26	38.03	4.08%	2,152,573
Sep 30, 2024	37.28	37.86	36.51	36.76	36.54	-1.97%	1,650,258
Sep 27, 2024	36.25	37.95	36.13	37.50	37.27	5.37%	3,009,809
Sep 26, 2024	34.50	36.02	34.26	35.59	35.38	2.01%	2,953,660
Sep 25, 2024	35.50	35.54	34.86	34.89	34.68	-2.13%	592,632
Sep 24, 2024	34.91	35.72	34.82	35.65	35.44	3.27%	1,799,627
Sep 23, 2024	34.06	34.69	34.04	34.52	34.31	1.20%	874,662
Sep 20, 2024	34.35	34.37	33.64	34.11	33.90	-0.79%	1,515,511
Sep 19, 2024	34.00	34.58	33.63	34.38	34.17	5.46%	1,227,012
Sep 18, 2024	34.13	34.35	32.57	32.60	32.40	-2.57%	1,672,490
Sep 17, 2024	32.75	33.66	32.63	33.46	33.26	3.21%	1,585,588
Sep 16, 2024	32.19	32.58	32.05	32.42	32.23	1.69%	1,692,965
Sep 13, 2024	31.85	32.21	31.74	31.88	31.69	1.40%	540,694
Sep 12, 2024	31.34	32.00	31.21	31.44	31.25	0.87%	1,054,774
Sep 11, 2024	30.95	31.33	30.70	31.17	30.98	0.48%	712,613
Sep 10, 2024	31.20	31.26	30.54	31.02	30.83	-0.26%	660,076
Sep 9, 2024	31.25	31.55	30.98	31.10	30.91	-0.16%	1,102,077
Sep 6, 2024	32.00	32.00	30.96	31.15	30.96	-2.78%	945,445
Sep 5, 2024	32.27	32.27	31.84	32.04	31.85	0.16%	678,933
Sep 4, 2024	31.99	32.28	31.72	31.99	31.80	-0.16%	792,444
Sep 3, 2024	32.79	33.11	31.57	32.04	31.85	-3.75%	2,369,953
Aug 30, 2024	33.00	33.37	32.81	33.29	33.09	0.85%	557,849
Aug 29, 2024	32.89	33.18	32.77	33.01	32.81	0.86%	605,184
Aug 28, 2024	32.75	32.92	32.53	32.73	32.53	-0.43%	603,496
Aug 27, 2024	33.05	33.25	32.75	32.87	32.67	-0.36%	1,012,127